Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Canaan Inc ADR (NQ: CAN )

1.050 -0.020 (-1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	2.920	2.960	2.200	2.310	41,864,792	-0.50(-17.79%)
Dec 28, 2023	2.960	3.040	2.750	2.810	23,998,492	-0.38(-11.91%)
Dec 27, 2023	3.230	3.500	3.030	3.190	36,075,084	+0.16(+5.28%)
Dec 26, 2023	3.130	3.200	2.780	3.030	26,129,112	-0.14(-4.42%)
Dec 22, 2023	2.620	3.360	2.620	3.170	46,307,096	+0.59(+22.87%)
Dec 21, 2023	2.910	2.910	2.420	2.580	40,536,160	+0.01(+0.39%)
Dec 20, 2023	2.340	3.180	2.300	2.570	50,765,160	+0.34(+15.25%)
Dec 19, 2023	2.350	2.370	2.060	2.230	31,281,306	+0.03(+1.36%)
Dec 18, 2023	1.870	2.250	1.850	2.200	28,797,588	+0.28(+14.58%)
Dec 15, 2023	1.800	1.960	1.710	1.920	29,119,462	+0.18(+10.34%)
Dec 14, 2023	1.390	1.755	1.390	1.740	24,486,946	+0.42(+31.82%)
Dec 13, 2023	1.230	1.320	1.130	1.320	9,137,478	+0.10(+8.20%)
Dec 12, 2023	1.280	1.320	1.180	1.220	5,451,370	-0.05(-3.94%)
Dec 11, 2023	1.370	1.380	1.250	1.270	8,388,565	-0.15(-10.56%)
Dec 08, 2023	1.470	1.510	1.410	1.420	5,517,347	-0.04(-2.74%)
Dec 07, 2023	1.570	1.580	1.450	1.460	6,795,401	-0.10(-6.41%)
Dec 06, 2023	1.600	1.680	1.550	1.560	15,000,186	+0.01(+0.65%)
Dec 05, 2023	1.720	1.730	1.550	1.550	11,228,615	-0.15(-8.82%)
Dec 04, 2023	1.760	1.800	1.620	1.700	18,431,634	+0.11(+6.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Canaan Inc ADR (NQ: CAN )

Historical Prices